Yuan Heng Gas Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	0.102	0.102	0.099	0.100	2.000	174,200
2023-02-14	0.103	0.104	0.101	0.102	2.040	133,000
2023-02-13	0.102	0.104	0.101	0.103	2.060	34,000
2023-02-10	0.105	0.106	0.102	0.104	2.080	1,090,200
2023-02-09	0.113	0.113	0.104	0.107	2.140	407,600
2023-02-08	0.102	0.120	0.101	0.113	2.260	3,641,800
2023-02-07	0.104	0.105	0.100	0.102	2.040	353,500
2023-02-06	0.105	0.108	0.102	0.103	2.060	337,000
2023-02-03	0.106	0.110	0.104	0.105	2.100	451,200
2023-02-02	0.107	0.109	0.104	0.106	2.120	900,400
2023-02-01	0.110	0.110	0.107	0.109	2.180	501,000
2023-01-31	0.110	0.114	0.108	0.110	2.200	129,400
2023-01-30	0.114	0.114	0.108	0.110	2.200	292,400
2023-01-27	0.113	0.115	0.111	0.113	2.260	352,200
2023-01-26	0.114	0.115	0.110	0.112	2.240	525,000
2023-01-20	0.109	0.128	0.108	0.113	2.260	1,587,200
2023-01-19	0.112	0.113	0.107	0.108	2.160	276,800
2023-01-18	0.110	0.115	0.108	0.113	2.260	307,200
2023-01-17	0.116	0.117	0.108	0.110	2.200	618,200
2023-01-16	0.119	0.122	0.115	0.116	2.320	996,600
2023-01-13	0.122	0.135	0.117	0.118	2.360	2,027,600
2023-01-12	0.119	0.126	0.117	0.121	2.420	683,810
2023-01-11	0.133	0.133	0.115	0.119	2.380	1,986,200
2023-01-10	0.144	0.154	0.131	0.133	2.660	6,019,000
2023-01-09	0.110	0.150	0.106	0.140	2.800	11,384,500
2023-01-06	0.100	0.121	0.092	0.108	2.160	9,576,000
2023-01-05	0.109	0.109	0.086	0.100	2.000	5,849,000
2023-01-04	0.122	0.127	0.104	0.110	2.200	9,919,400
2023-01-03	0.320	0.325	0.053	0.117	2.340	40,140,603
2022-12-30	0.330	0.330	0.320	0.330	6.600	708,400
2022-12-29	0.330	0.340	0.330	0.340	6.800	462,420
2022-12-28	0.345	0.345	0.330	0.340	6.800	626,200
2022-12-23	0.350	0.360	0.335	0.345	6.900	1,786,100
2022-12-22	0.340	0.345	0.330	0.340	6.800	89,500
2022-12-21	0.345	0.345	0.325	0.340	6.800	137,600
2022-12-20	0.340	0.340	0.330	0.340	6.800	173,200
2022-12-19	0.340	0.350	0.330	0.345	6.900	237,000
2022-12-16	0.360	0.360	0.330	0.340	6.800	1,414,600
2022-12-15	0.350	0.350	0.340	0.350	7.000	54,200
2022-12-14	0.380	0.380	0.350	0.360	7.200	239,800
2022-12-13	0.330	0.370	0.330	0.370	7.400	2,022,200
2022-12-12	0.340	0.350	0.335	0.340	6.800	45,600
2022-12-09	0.340	0.350	0.340	0.350	7.000	126,600
2022-12-08	0.345	0.350	0.335	0.340	6.800	248,800
2022-12-07	0.350	0.350	0.330	0.345	6.900	16,400
2022-12-06	0.340	0.345	0.325	0.340	6.800	336,800
2022-12-05	0.340	0.355	0.335	0.345	6.900	224,400
2022-12-02	0.350	0.350	0.340	0.345	6.900	466,600
2022-12-01	0.360	0.360	0.310	0.350	7.000	1,165,200
2022-11-30	0.355	0.355	0.345	0.350	7.000	235,200
2022-11-29	0.365	0.395	0.350	0.355	7.100	971,480
2022-11-28	0.370	0.370	0.355	0.365	7.300	34,050
2022-11-25	0.355	0.400	0.355	0.370	7.400	1,443,800
2022-11-24	0.365	0.365	0.345	0.350	7.000	65,200
2022-11-23	0.375	0.375	0.365	0.375	7.500	21,600
2022-11-22	0.375	0.375	0.365	0.375	7.500	242,800
2022-11-21	0.390	0.390	0.375	0.375	7.500	649,200
2022-11-18	0.400	0.400	0.380	0.390	7.800	156,000
2022-11-17	0.400	0.405	0.400	0.400	8.000	592,400
2022-11-16	0.400	0.400	0.395	0.400	8.000	2,200

← NewerPage 15 of 20 · 1,166 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.